Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 4.17 | 4.24 | 4.13 | 4.17 | 4.17 | -0.02 (-0.48%) | 4,625,807 |
2 Sep 2019 | CNY | 4.07 | 4.21 | 4.07 | 4.19 | 4.19 | +0.1 (+2.44%) | 5,529,570 |
30 Aug 2019 | CNY | 4.18 | 4.24 | 4.07 | 4.09 | 4.09 | -0.06 (-1.45%) | 6,468,048 |
29 Aug 2019 | CNY | 4.1 | 4.21 | 4.07 | 4.15 | 4.15 | +0.05 (+1.22%) | 6,663,719 |
28 Aug 2019 | CNY | 4.05 | 4.11 | 4.05 | 4.1 | 4.1 | +0.03 (+0.74%) | 3,411,629 |
27 Aug 2019 | CNY | 4.05 | 4.09 | 4.02 | 4.07 | 4.07 | +0.08 (+2.01%) | 3,440,823 |
26 Aug 2019 | CNY | 3.99 | 4.04 | 3.95 | 3.99 | 3.99 | -0.1 (-2.44%) | 3,236,219 |
23 Aug 2019 | CNY | 4.05 | 4.15 | 4.03 | 4.09 | 4.09 | +0.04 (+0.99%) | 5,411,040 |
22 Aug 2019 | CNY | 4.07 | 4.08 | 4.02 | 4.05 | 4.05 | -0.02 (-0.49%) | 2,965,079 |
21 Aug 2019 | CNY | 4.04 | 4.08 | 4.03 | 4.07 | 4.07 | 0.0 (0.0%) | 3,582,249 |
20 Aug 2019 | CNY | 4.06 | 4.09 | 4.04 | 4.07 | 4.07 | +0.02 (+0.49%) | 3,932,741 |
19 Aug 2019 | CNY | 4 | 4.06 | 3.99 | 4.05 | 4.05 | +0.09 (+2.27%) | 4,729,776 |
16 Aug 2019 | CNY | 3.91 | 4 | 3.91 | 3.96 | 3.96 | +0.04 (+1.02%) | 3,323,317 |
15 Aug 2019 | CNY | 3.86 | 3.93 | 3.8 | 3.92 | 3.92 | -0.03 (-0.76%) | 3,299,463 |
14 Aug 2019 | CNY | 3.96 | 4 | 3.93 | 3.95 | 3.95 | +0.01 (+0.25%) | 2,356,169 |
13 Aug 2019 | CNY | 3.97 | 3.98 | 3.91 | 3.94 | 3.94 | -0.04 (-1.01%) | 2,110,094 |
12 Aug 2019 | CNY | 3.95 | 3.99 | 3.94 | 3.98 | 3.98 | +0.03 (+0.76%) | 2,647,958 |
9 Aug 2019 | CNY | 3.97 | 4.03 | 3.94 | 3.95 | 3.95 | -0.02 (-0.50%) | 2,896,667 |
8 Aug 2019 | CNY | 3.92 | 4 | 3.92 | 3.97 | 3.97 | +0.05 (+1.28%) | 3,061,522 |
7 Aug 2019 | CNY | 3.96 | 4 | 3.92 | 3.92 | 3.92 | -0.04 (-1.01%) | 3,692,764 |
6 Aug 2019 | CNY | 4.16 | 4.16 | 3.85 | 3.96 | 3.96 | -0.2 (-4.81%) | 6,920,017 |
5 Aug 2019 | CNY | 4.2 | 4.2 | 4.13 | 4.16 | 4.16 | -0.05 (-1.19%) | 3,323,749 |
2 Aug 2019 | CNY | 4.31 | 4.31 | 4.21 | 4.21 | 4.21 | -0.17 (-3.88%) | 4,884,096 |
1 Aug 2019 | CNY | 4.38 | 4.41 | 4.35 | 4.38 | 4.38 | -0.02 (-0.45%) | 2,331,135 |
31 Jul 2019 | CNY | 4.42 | 4.43 | 4.38 | 4.4 | 4.4 | -0.03 (-0.68%) | 2,555,110 |
30 Jul 2019 | CNY | 4.41 | 4.47 | 4.41 | 4.43 | 4.43 | +0.01 (+0.23%) | 2,346,923 |
29 Jul 2019 | CNY | 4.43 | 4.45 | 4.4 | 4.42 | 4.42 | -0.01 (-0.23%) | 2,122,645 |
26 Jul 2019 | CNY | 4.43 | 4.44 | 4.4 | 4.43 | 4.43 | 0.0 (0.0%) | 1,563,874 |
25 Jul 2019 | CNY | 4.43 | 4.45 | 4.4 | 4.43 | 4.43 | 0.0 (0.0%) | 1,941,622 |
24 Jul 2019 | CNY | 4.45 | 4.46 | 4.42 | 4.43 | 4.43 | +0.02 (+0.45%) | 2,360,978 |